7726 黒田精工(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-26	360	370	360	370	4,000	1,850
1997-12-25	360	360	360	360	3,000	1,800
1997-12-24	365	365	365	365	3,000	1,825
1997-12-22	370	370	370	370	4,000	1,850
1997-12-19	380	380	370	370	3,000	1,850
1997-12-18	402	402	401	401	2,000	2,005
1997-12-17	390	400	390	400	5,000	2,000
1997-12-16	399	399	399	399	10,000	1,995
1997-12-15	401	401	401	401	1,000	2,005
1997-12-12	419	420	419	420	12,000	2,100
1997-12-11	420	420	420	420	2,000	2,100
1997-12-05	450	450	450	450	4,000	2,250
1997-12-04	425	425	425	425	1,000	2,125
1997-12-03	425	425	425	425	3,000	2,125
1997-12-02	425	425	425	425	4,000	2,125
1997-11-28	410	410	410	410	16,000	2,050
1997-11-27	411	411	401	402	3,000	2,010
1997-11-26	411	411	411	411	4,000	2,055
1997-11-25	405	405	401	401	4,000	2,005
1997-11-21	425	425	415	415	13,000	2,075
1997-11-20	440	440	420	425	8,000	2,125
1997-11-19	450	450	450	450	5,000	2,250
1997-11-18	455	455	455	455	3,000	2,275
1997-11-17	455	455	455	455	8,000	2,275
1997-11-14	450	450	450	450	3,000	2,250
1997-11-11	460	460	450	450	3,000	2,250
1997-11-10	451	451	450	450	2,000	2,250
1997-11-06	491	492	491	492	3,000	2,460
1997-11-04	450	450	450	450	1,000	2,250
1997-10-31	450	452	450	452	2,000	2,260
1997-10-30	465	465	460	460	7,000	2,300
1997-10-29	472	472	470	470	3,000	2,350
1997-10-27	467	467	467	467	1,000	2,335
1997-10-24	472	472	471	471	10,000	2,355
1997-10-23	471	471	471	471	2,000	2,355
1997-10-22	466	466	466	466	2,000	2,330
1997-10-21	460	465	460	465	5,000	2,325
1997-10-20	455	455	455	455	1,000	2,275
1997-10-17	450	450	450	450	3,000	2,250
1997-10-16	435	450	435	450	4,000	2,250
1997-10-15	450	450	450	450	10,000	2,250
1997-10-14	451	451	430	430	12,000	2,150
1997-10-13	450	450	450	450	1,000	2,250
1997-10-09	460	460	450	460	7,000	2,300
1997-10-07	460	460	460	460	3,000	2,300
1997-10-06	420	425	420	425	3,000	2,125
1997-10-03	416	416	416	416	4,000	2,080
1997-10-02	430	430	415	415	12,000	2,075
1997-10-01	444	444	444	444	2,000	2,220
1997-09-29	510	510	499	499	14,000	2,495
1997-09-26	510	510	510	510	12,000	2,550
1997-09-25	511	511	510	510	3,000	2,550
1997-09-22	520	520	520	520	2,000	2,600
1997-09-19	520	520	520	520	4,000	2,600
1997-09-18	510	510	510	510	1,000	2,550
1997-09-17	540	540	540	540	3,000	2,700
1997-09-16	548	548	548	548	8,000	2,740
1997-09-12	502	503	502	502	3,000	2,510
1997-09-11	501	501	501	501	1,000	2,505
1997-09-08	510	510	500	500	2,000	2,500
1997-09-05	530	530	511	511	3,000	2,555
1997-09-03	530	530	520	520	4,000	2,600
1997-09-02	510	510	500	500	9,000	2,500
1997-09-01	545	545	530	530	11,000	2,650
1997-08-27	530	530	530	530	2,000	2,650
1997-08-25	540	540	535	540	9,000	2,700
1997-08-21	542	542	542	542	1,000	2,710
1997-08-20	540	541	540	541	5,000	2,705
1997-08-19	579	579	579	579	1,000	2,895
1997-08-18	590	590	590	590	5,000	2,950
1997-08-14	538	538	538	538	4,000	2,690
1997-08-13	538	538	538	538	2,000	2,690
1997-08-12	536	536	536	536	5,000	2,680
1997-08-11	560	560	555	555	2,000	2,775
1997-08-08	561	561	560	560	3,000	2,800
1997-08-06	541	541	541	541	2,000	2,705
1997-08-05	585	585	570	570	4,000	2,850
1997-08-04	550	560	540	560	8,000	2,800
1997-08-01	551	551	550	550	6,000	2,750
1997-07-31	555	555	550	550	3,000	2,750
1997-07-29	550	555	535	555	6,000	2,775
1997-07-28	560	560	560	560	2,000	2,800
1997-07-25	580	580	560	560	2,000	2,800
1997-07-24	580	580	580	580	1,000	2,900
1997-07-22	592	592	582	582	2,000	2,910
1997-07-18	592	600	592	600	4,000	3,000
1997-07-16	615	620	600	600	11,000	3,000
1997-07-15	610	615	600	615	13,000	3,075
1997-07-14	581	581	580	580	6,000	2,900
1997-07-11	572	572	571	571	2,000	2,855
1997-07-10	575	575	572	572	3,000	2,860
1997-07-09	575	576	575	576	3,000	2,880
1997-07-08	574	575	574	574	3,000	2,870
1997-07-07	582	582	582	582	1,000	2,910
1997-07-04	600	600	600	600	1,000	3,000
1997-07-03	580	580	580	580	4,000	2,900
1997-07-02	600	600	600	600	2,000	3,000
1997-07-01	610	610	606	606	7,000	3,030
1997-06-30	609	609	609	609	3,000	3,045
1997-06-27	605	605	605	605	1,000	3,025
1997-06-25	610	610	601	605	4,000	3,025
1997-06-24	619	620	605	605	12,000	3,025
1997-06-23	615	615	615	615	2,000	3,075
1997-06-20	595	605	593	605	4,000	3,025
1997-06-19	601	620	601	615	17,000	3,075
1997-06-18	591	591	589	590	9,000	2,950
1997-06-17	610	610	590	590	6,000	2,950
1997-06-16	615	615	590	590	11,000	2,950
1997-06-13	565	580	565	579	17,000	2,895
1997-06-12	569	569	565	565	8,000	2,825
1997-06-11	568	568	568	568	1,000	2,840
1997-06-10	560	560	550	560	6,000	2,800
1997-06-09	568	573	553	553	7,000	2,765
1997-06-06	550	550	550	550	1,000	2,750
1997-06-05	530	530	525	530	8,000	2,650
1997-06-04	530	530	512	512	14,000	2,560
1997-06-03	529	530	522	526	20,000	2,630
1997-06-02	541	541	541	541	1,000	2,705
1997-05-30	558	558	530	531	5,000	2,655
1997-05-29	558	558	558	558	1,000	2,790
1997-05-28	556	558	556	558	7,000	2,790
1997-05-27	550	550	550	550	3,000	2,750
1997-05-26	544	568	543	568	4,000	2,840
1997-05-23	560	560	530	530	5,000	2,650
1997-05-22	559	570	559	560	14,000	2,800
1997-05-21	551	580	551	558	54,000	2,790
1997-05-20	530	530	530	530	30,000	2,650
1997-05-19	452	455	450	450	33,000	2,250
1997-05-16	463	463	450	450	5,000	2,250
1997-05-15	473	473	463	463	10,000	2,315
1997-05-14	465	468	463	468	15,000	2,340
1997-05-13	470	471	470	470	3,000	2,350
1997-05-12	470	470	470	470	3,000	2,350
1997-05-09	471	471	471	471	2,000	2,355
1997-05-08	490	490	490	490	2,000	2,450
1997-05-07	490	490	490	490	5,000	2,450
1997-05-06	492	492	480	490	12,000	2,450
1997-05-02	483	483	483	483	6,000	2,415
1997-05-01	450	460	450	453	19,000	2,265
1997-04-30	450	450	440	440	6,000	2,200
1997-04-28	450	450	450	450	12,000	2,250
1997-04-25	460	460	460	460	3,000	2,300
1997-04-22	451	461	451	460	9,000	2,300
1997-04-18	420	430	420	430	11,000	2,150
1997-04-16	414	414	414	414	2,000	2,070
1997-04-15	429	429	429	429	8,000	2,145
1997-04-14	414	414	414	414	1,000	2,070
1997-04-11	414	414	414	414	1,000	2,070
1997-04-10	424	424	424	424	2,000	2,120
1997-04-09	427	431	427	431	6,000	2,155
1997-04-08	434	434	434	434	1,000	2,170
1997-04-04	434	434	434	434	5,000	2,170
1997-04-03	420	429	420	429	9,000	2,145
1997-04-02	425	425	425	425	1,000	2,125
1997-04-01	440	440	411	421	9,000	2,105
1997-03-31	450	450	445	445	6,000	2,225
1997-03-28	460	460	457	457	2,000	2,285
1997-03-27	464	464	460	460	3,000	2,300
1997-03-26	462	462	462	462	1,000	2,310
1997-03-24	465	465	460	465	6,000	2,325
1997-03-21	465	465	465	465	1,000	2,325
1997-03-19	469	469	465	465	9,000	2,325
1997-03-17	470	470	465	465	8,000	2,325
1997-03-14	465	465	465	465	1,000	2,325
1997-03-13	480	480	470	475	3,000	2,375
1997-03-12	487	487	480	480	31,000	2,400
1997-03-11	481	482	481	482	6,000	2,410
1997-03-10	481	481	481	481	2,000	2,405
1997-03-06	480	480	480	480	7,000	2,400
1997-03-05	491	500	485	500	15,000	2,500
1997-03-04	485	485	481	481	13,000	2,405
1997-02-26	495	500	490	500	4,000	2,500
1997-02-25	492	500	490	492	4,000	2,460
1997-02-24	487	488	487	487	10,000	2,435
1997-02-21	510	510	500	500	4,000	2,500
1997-02-19	511	511	509	509	5,000	2,545
1997-02-18	510	510	509	509	5,000	2,545
1997-02-17	501	501	490	490	14,000	2,450
1997-02-14	481	481	481	481	4,000	2,405
1997-02-13	495	496	495	496	4,000	2,480
1997-02-12	500	510	500	510	5,000	2,550
1997-02-10	501	501	500	500	17,000	2,500
1997-02-05	510	510	500	500	5,000	2,500
1997-02-04	505	505	500	500	6,000	2,500
1997-02-03	501	501	500	500	6,000	2,500
1997-01-31	510	510	501	501	5,000	2,505
1997-01-30	501	510	501	510	6,000	2,550
1997-01-29	509	509	500	500	9,000	2,500
1997-01-23	510	510	500	500	3,000	2,500
1997-01-22	510	510	510	510	1,000	2,550
1997-01-21	520	520	510	510	2,000	2,550
1997-01-20	530	530	529	529	4,000	2,645
1997-01-17	535	535	530	535	18,000	2,675
1997-01-14	480	480	480	480	7,000	2,400
1997-01-13	480	480	470	470	7,000	2,350
1997-01-10	502	502	470	470	9,000	2,350
1997-01-09	502	502	502	502	1,000	2,510
1997-01-08	530	530	502	502	9,000	2,510
1997-01-07	535	540	535	535	5,000	2,675
1997-01-06	542	542	535	535	7,000	2,675

分割・併合履歴： [2017-09-27]1株→0.2株